ProShares UltraPro Short MidCap400 (SMDD)
NYSEARCA: SMDD · Real-Time Price · USD
8.93
+0.13 (1.48%)
Sep 28, 2026, 10:10 AM EDT - Market open
SMDD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 8.86 | 8.94 | 8.76 | 8.80 | 8.80 | -0.90% | 25,599 |
| Sep 24, 2026 | 8.85 | 9.00 | 8.85 | 8.88 | 8.88 | 1.25% | 11,722 |
| Sep 23, 2026 | 8.73 | 8.78 | 8.62 | 8.77 | 8.77 | 1.99% | 10,747 |
| Sep 22, 2026 | 8.65 | 8.73 | 8.62 | 8.67 | 8.60 | -1.37% | 12,164 |
| Sep 21, 2026 | 8.77 | 8.83 | 8.71 | 8.79 | 8.72 | -0.80% | 23,344 |
| Sep 18, 2026 | 8.89 | 8.93 | 8.86 | 8.86 | 8.79 | 1.27% | 8,134 |
| Sep 17, 2026 | 8.56 | 8.76 | 8.56 | 8.75 | 8.68 | -1.77% | 12,974 |
| Sep 16, 2026 | 8.67 | 9.10 | 8.60 | 8.91 | 8.83 | 1.56% | 19,428 |
| Sep 15, 2026 | 8.66 | 8.78 | 8.66 | 8.77 | 8.70 | 1.63% | 3,942 |
| Sep 14, 2026 | 8.59 | 8.66 | 8.56 | 8.63 | 8.56 | 2.49% | 5,793 |
| Sep 11, 2026 | 8.44 | 8.44 | 8.37 | 8.42 | 8.35 | -2.27% | 3,805 |
| Sep 10, 2026 | 8.53 | 8.62 | 8.43 | 8.62 | 8.54 | 2.94% | 3,877 |
| Sep 9, 2026 | 8.16 | 8.38 | 8.16 | 8.37 | 8.30 | 3.30% | 10,308 |
| Sep 8, 2026 | 7.98 | 8.10 | 7.98 | 8.10 | 8.04 | 1.84% | 8,783 |
| Sep 4, 2026 | 8.10 | 8.10 | 7.88 | 7.96 | 7.89 | -0.30% | 6,923 |
| Sep 3, 2026 | 8.09 | 8.09 | 7.97 | 7.98 | 7.91 | -2.57% | 12,716 |
| Sep 2, 2026 | 8.31 | 8.31 | 8.19 | 8.19 | 8.12 | -2.04% | 12,359 |
| Sep 1, 2026 | 8.24 | 8.37 | 8.14 | 8.36 | 8.29 | 3.54% | 10,856 |
| Aug 31, 2026 | 8.04 | 8.13 | 8.03 | 8.08 | 8.01 | 1.54% | 11,750 |
| Aug 28, 2026 | 7.69 | 7.99 | 7.69 | 7.95 | 7.89 | 3.58% | 30,749 |
| Aug 27, 2026 | 7.65 | 7.76 | 7.65 | 7.68 | 7.61 | -0.37% | 12,520 |
| Aug 26, 2026 | 7.77 | 7.77 | 7.69 | 7.71 | 7.64 | -1.45% | 6,119 |
| Aug 25, 2026 | 7.86 | 7.89 | 7.82 | 7.82 | 7.76 | 0.08% | 14,730 |
| Aug 24, 2026 | 7.69 | 7.87 | 7.69 | 7.81 | 7.75 | 2.27% | 12,428 |
| Aug 21, 2026 | 7.62 | 7.70 | 7.62 | 7.64 | 7.58 | -1.21% | 14,242 |
| Aug 20, 2026 | 7.66 | 7.74 | 7.59 | 7.73 | 7.67 | 2.11% | 13,634 |
| Aug 19, 2026 | 7.30 | 7.59 | 7.30 | 7.57 | 7.51 | 1.39% | 6,437 |
| Aug 18, 2026 | 7.33 | 7.47 | 7.32 | 7.47 | 7.41 | 4.77% | 16,571 |
| Aug 17, 2026 | 7.15 | 7.17 | 7.11 | 7.13 | 7.07 | 0.56% | 14,333 |
| Aug 14, 2026 | 7.22 | 7.22 | 7.08 | 7.09 | 7.03 | -0.85% | 11,212 |
| Aug 13, 2026 | 7.19 | 7.21 | 7.15 | 7.15 | 7.09 | -1.30% | 16,191 |
| Aug 12, 2026 | 7.19 | 7.34 | 7.19 | 7.25 | 7.19 | -1.11% | 10,864 |
| Aug 11, 2026 | 7.32 | 7.33 | 7.25 | 7.33 | 7.27 | -0.91% | 9,596 |
| Aug 10, 2026 | 7.31 | 7.39 | 7.31 | 7.39 | 7.33 | 1.01% | 13,672 |
| Aug 7, 2026 | 7.46 | 7.47 | 7.29 | 7.32 | 7.26 | -3.94% | 16,532 |
| Aug 6, 2026 | 7.56 | 7.62 | 7.38 | 7.62 | 7.56 | 1.20% | 14,507 |
| Aug 5, 2026 | 7.31 | 7.53 | 7.31 | 7.53 | 7.47 | 1.62% | 12,131 |
| Aug 4, 2026 | 7.70 | 7.77 | 7.37 | 7.41 | 7.35 | -5.36% | 12,237 |
| Aug 3, 2026 | 8.04 | 8.04 | 7.83 | 7.83 | 7.77 | -3.09% | 5,160 |
| Jul 31, 2026 | 7.96 | 8.25 | 7.96 | 8.08 | 8.01 | 0.12% | 6,971 |
| Jul 30, 2026 | 8.18 | 8.34 | 8.05 | 8.07 | 8.00 | -2.42% | 10,057 |
| Jul 29, 2026 | 8.02 | 8.28 | 7.94 | 8.27 | 8.20 | 5.22% | 7,302 |
| Jul 28, 2026 | 7.96 | 7.98 | 7.85 | 7.86 | 7.79 | -0.11% | 5,218 |
| Jul 27, 2026 | 7.76 | 7.99 | 7.76 | 7.87 | 7.80 | -0.91% | 2,184 |
| Jul 24, 2026 | 7.95 | 7.96 | 7.92 | 7.94 | 7.88 | -0.99% | 6,061 |
| Jul 23, 2026 | 8.11 | 8.16 | 8.01 | 8.02 | 7.95 | 0.75% | 3,622 |
| Jul 22, 2026 | 7.95 | 7.96 | 7.83 | 7.96 | 7.89 | 0.25% | 3,730 |
| Jul 21, 2026 | 8.05 | 8.10 | 7.92 | 7.94 | 7.87 | -2.97% | 6,415 |
| Jul 20, 2026 | 7.94 | 8.18 | 7.94 | 8.18 | 8.12 | 2.41% | 14,523 |
| Jul 17, 2026 | 8.08 | 8.08 | 7.91 | 7.99 | 7.92 | 2.04% | 2,709 |